Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Root9B Holdings (OP: RTNB )

0.0001 UNCHANGED
Last Price Updated: 3:52 PM EST, Nov 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.0364 0.0364 0.0364 1,823 -0.00(-5.21%)
Dec 30, 2020 0.0342 0.0384 0.0300 0.0384 1,823 +0.00(+7.87%)
Dec 29, 2020 0.0385 0.0385 0.0291 0.0356 5,688 +0.00(+4.71%)
Dec 28, 2020 0.0276 0.0390 0.0276 0.0340 24,879 -0.01(-13.92%)
Dec 24, 2020 0.0365 0.0395 0.0298 0.0395 5,200 +0.01(+29.93%)
Dec 23, 2020 0.0304 0.0338 0.0290 0.0304 111,787 -0.00(-10.06%)
Dec 22, 2020 0.0371 0.0390 0.0338 0.0338 16,606 -0.01(-17.36%)
Dec 21, 2020 0.0371 0.0409 0.0371 0.0409 7,790 -0.00(-0.24%)
Dec 17, 2020 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Dec 15, 2020 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Dec 14, 2020 0.0370 0.0410 0.0370 0.0410 35,789 +0.00(+0.00%)
Dec 11, 2020 0.0508 0.0508 0.0410 0.0410 500 +0.00(+0.00%)
Dec 10, 2020 0.0380 0.0410 0.0380 0.0410 7,504 +0.00(+0.00%)
Dec 09, 2020 0.0370 0.0459 0.0370 0.0410 5,485 +0.00(+0.00%)
Dec 08, 2020 0.0508 0.0508 0.0370 0.0410 17,688 +0.00(+0.00%)
Dec 07, 2020 0.0370 0.0410 0.0370 0.0410 395 +0.00(+0.00%)
Dec 04, 2020 0.0360 0.0410 0.0360 0.0410 4,400 -0.01(-19.13%)
Dec 03, 2020 0.0350 0.0508 0.0350 0.0507 469 +0.00(+0.00%)
Dec 02, 2020 0.0506 0.0507 0.0429 0.0507 3,247 -0.00(-0.20%)
Dec 01, 2020 0.0429 0.0508 0.0429 0.0508 269 -0.00(-1.93%)
Nov 30, 2020 0.0518 0.0518 0.0518 5 +0.00(+0.00%)
Nov 27, 2020 0.0527 0.0527 0.0310 0.0518 2,000 -0.00(-1.71%)
Nov 25, 2020 0.0527 0.0527 0.0527 15 +0.00(+0.00%)
Nov 24, 2020 0.0346 0.0529 0.0310 0.0527 4,253 -0.00(-2.59%)
Nov 23, 2020 0.0541 0.0541 0.0541 5 +0.00(+0.00%)
Nov 20, 2020 0.0530 0.0542 0.0298 0.0541 900 +0.00(+0.00%)
Nov 19, 2020 0.0541 0.0541 0.0541 49 +0.00(+0.00%)
Nov 18, 2020 0.0281 0.0552 0.0281 0.0541 6,020 -0.00(-1.64%)
Nov 17, 2020 0.0557 0.0557 0.0429 0.0550 5,322 -0.00(-1.43%)
Nov 16, 2020 0.0451 0.0558 0.0320 0.0558 1,530 +0.03(+84.16%)
Nov 13, 2020 0.0306 0.0558 0.0303 0.0303 26,300 -0.03(-45.21%)
Nov 12, 2020 0.0553 0.0553 0.0553 51 +0.00(+0.00%)
Nov 11, 2020 0.0305 0.0553 0.0305 0.0553 742 -0.00(-1.07%)
Nov 10, 2020 0.0436 0.0559 0.0304 0.0559 510 -0.00(-4.44%)
Nov 09, 2020 0.0447 0.0590 0.0304 0.0585 11,934 +0.00(+6.36%)
Nov 06, 2020 0.0520 0.0590 0.0304 0.0550 22,000 -0.00(-6.62%)
Nov 04, 2020 0.0589 0.0589 0.0589 0 +0.00(+0.00%)
Nov 03, 2020 0.0360 0.0589 0.0360 0.0589 6,397 -0.00(-0.17%)
Nov 02, 2020 0.0341 0.0590 0.0340 0.0590 1,459 -0.00(-0.67%)
Oct 30, 2020 0.0340 0.0595 0.0340 0.0594 32,400 -0.00(-0.67%)
Oct 29, 2020 0.0506 0.0598 0.0459 0.0598 2,090 +0.03(+107.64%)
Oct 28, 2020 0.0289 0.0289 0.0288 0.0288 20,848 -0.00(-0.35%)
Oct 27, 2020 0.0288 0.0290 0.0288 0.0289 2,133 +0.00(+0.35%)
Oct 26, 2020 0.0289 0.0290 0.0288 0.0288 15,330 -0.00(-0.69%)
Oct 23, 2020 0.0290 0.0290 0.0289 0.0290 7,900 +0.00(+0.35%)
Oct 22, 2020 0.0289 0.0299 0.0288 0.0289 82,257 -0.02(-37.72%)
Oct 20, 2020 0.0464 0.0464 0.0464 0 -0.00(-2.93%)
Oct 19, 2020 0.0478 0.0478 0.0478 0.0478 108 -0.00(-2.25%)
Oct 16, 2020 0.0381 0.0489 0.0381 0.0489 400 -0.02(-23.59%)
Oct 15, 2020 0.0640 0.0640 0.0640 50 +0.00(+0.00%)
Oct 14, 2020 0.0657 0.0657 0.0273 0.0640 1,111 +0.01(+12.68%)
Oct 13, 2020 0.0568 0.0568 0.0568 0.0568 210 +0.02(+42.71%)
Oct 12, 2020 0.0678 0.0678 0.0271 0.0398 4,430 -0.01(-18.61%)
Oct 09, 2020 0.0489 0.0489 0.0489 5 +0.00(+0.00%)
Oct 08, 2020 0.0700 0.0700 0.0252 0.0489 1,157 -0.00(-2.00%)
Oct 07, 2020 0.0435 0.0499 0.0241 0.0499 7,738 +0.01(+12.90%)
Oct 06, 2020 0.0581 0.0581 0.0225 0.0442 23,563 +0.00(+10.78%)
Oct 05, 2020 0.0777 0.0777 0.0211 0.0399 4,388 -0.01(-20.04%)
Oct 02, 2020 0.0499 0.0499 0.0499 0.0499 400 +0.01(+27.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.